Italia markets closed
Dow Jones
33.952,66 -204,03 (-0,60%) Nasdaq
11.910,13 -203,66 (-1,68%) Nikkei 225
27.606,46 -79,01 (-0,29%) EUR/USD
1,0715 -0,0016 (-0,15%) BTC-EUR
21.353,15 -387,87 (-1,78%) CMC Crypto 200
526,70 -10,19 (-1,90%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:30PM EST. Mercato aperto.
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230721C00035000 | 2023-02-02 3:03PM EST | 35.00 | 51.65 | 45.85 | 46.20 | 0.00 | - | 1 | 37 | 85.06% |
| PYPL230721C00037500 | 2023-02-08 3:02PM EST | 37.50 | 43.70 | 43.35 | 43.85 | -7.15 | -14.06% | 1 | 45 | 80.32% |
| PYPL230721C00040000 | 2023-01-31 10:20AM EST | 40.00 | 41.65 | 41.05 | 41.40 | 0.00 | - | 3 | 12 | 76.61% |
| PYPL230721C00042500 | 2023-02-03 3:00PM EST | 42.50 | 44.45 | 38.65 | 39.05 | 0.00 | - | 2 | 12 | 72.93% |
| PYPL230721C00045000 | 2023-01-24 9:46AM EST | 45.00 | 37.10 | 36.45 | 36.75 | 0.00 | - | 1 | 19 | 70.95% |
| PYPL230721C00047500 | 2023-01-18 3:03PM EST | 47.50 | 32.55 | 34.05 | 34.55 | 0.00 | - | 2 | 46 | 68.02% |
| PYPL230721C00050000 | 2023-01-18 10:13AM EST | 50.00 | 32.40 | 31.95 | 32.20 | 0.00 | - | 9 | 57 | 65.80% |
| PYPL230721C00055000 | 2023-01-23 3:14PM EST | 55.00 | 27.26 | 27.60 | 27.85 | 0.00 | - | 2 | 36 | 61.50% |
| PYPL230721C00060000 | 2023-02-07 2:45PM EST | 60.00 | 25.75 | 23.45 | 23.65 | 0.00 | - | 8 | 96 | 57.56% |
| PYPL230721C00062500 | 2023-02-06 1:44PM EST | 62.50 | 24.15 | 21.55 | 21.70 | 0.00 | - | 9 | 111 | 56.26% |
| PYPL230721C00065000 | 2023-02-06 1:50PM EST | 65.00 | 22.20 | 19.55 | 19.85 | 0.00 | - | 6 | 400 | 54.58% |
| PYPL230721C00067500 | 2023-02-08 1:46PM EST | 67.50 | 18.15 | 17.80 | 18.00 | -1.35 | -6.92% | 1 | 126 | 53.30% |
| PYPL230721C00070000 | 2023-02-07 12:23PM EST | 70.00 | 17.35 | 16.10 | 16.30 | -0.19 | -1.08% | 3 | 216 | 52.17% |
| PYPL230721C00072500 | 2023-02-07 1:59PM EST | 72.50 | 15.50 | 14.50 | 14.70 | 0.00 | - | 313 | 710 | 51.17% |
| PYPL230721C00075000 | 2023-02-08 12:41PM EST | 75.00 | 13.16 | 13.00 | 13.15 | -1.64 | -11.08% | 9 | 918 | 50.15% |
| PYPL230721C00077500 | 2023-02-08 12:32PM EST | 77.50 | 11.94 | 11.55 | 11.70 | -0.81 | -6.35% | 7 | 302 | 49.43% |
| PYPL230721C00080000 | 2023-02-08 12:44PM EST | 80.00 | 10.39 | 10.25 | 10.35 | -0.76 | -6.82% | 16 | 401 | 48.41% |
| PYPL230721C00082500 | 2023-02-08 12:47PM EST | 82.50 | 9.15 | 9.00 | 9.10 | -1.75 | -16.06% | 193 | 370 | 47.45% |
| PYPL230721C00085000 | 2023-02-08 2:13PM EST | 85.00 | 8.00 | 7.85 | 7.95 | -1.05 | -11.60% | 635 | 921 | 46.54% |
| PYPL230721C00087500 | 2023-02-08 12:26PM EST | 87.50 | 6.99 | 6.85 | 6.95 | -0.84 | -10.73% | 72 | 966 | 45.91% |
| PYPL230721C00090000 | 2023-02-08 2:13PM EST | 90.00 | 6.05 | 5.90 | 6.05 | -0.90 | -12.95% | 91 | 1,135 | 45.35% |
| PYPL230721C00092500 | 2023-02-08 1:07PM EST | 92.50 | 5.30 | 5.05 | 5.15 | -0.90 | -14.52% | 116 | 403 | 44.36% |
| PYPL230721C00095000 | 2023-02-08 3:12PM EST | 95.00 | 4.40 | 4.35 | 4.45 | -1.11 | -20.15% | 903 | 2,546 | 43.96% |
| PYPL230721C00100000 | 2023-02-08 1:55PM EST | 100.00 | 3.20 | 3.15 | 3.25 | -0.90 | -21.95% | 371 | 3,460 | 43.05% |
| PYPL230721C00105000 | 2023-02-08 1:54PM EST | 105.00 | 2.33 | 2.29 | 2.34 | -0.51 | -17.96% | 51 | 1,385 | 42.31% |
| PYPL230721C00110000 | 2023-02-08 2:03PM EST | 110.00 | 1.70 | 1.64 | 1.68 | -0.45 | -20.93% | 103 | 493 | 41.82% |
| PYPL230721C00115000 | 2023-02-08 1:14PM EST | 115.00 | 1.23 | 1.18 | 1.21 | -0.36 | -22.64% | 55 | 504 | 41.55% |
| PYPL230721C00120000 | 2023-02-08 9:52AM EST | 120.00 | 0.95 | 0.84 | 0.87 | -0.05 | -5.00% | 4 | 490 | 41.38% |
| PYPL230721C00125000 | 2023-02-08 11:11AM EST | 125.00 | 0.65 | 0.61 | 0.63 | -0.14 | -17.72% | 1 | 206 | 41.36% |
| PYPL230721C00130000 | 2023-02-08 3:08PM EST | 130.00 | 0.45 | 0.44 | 0.47 | -0.07 | -13.46% | 12 | 308 | 41.60% |
| PYPL230721C00135000 | 2023-02-08 1:06PM EST | 135.00 | 0.35 | 0.33 | 0.36 | -0.03 | -7.89% | 3 | 251 | 41.99% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230721P00035000 | 2023-02-03 12:48PM EST | 35.00 | 0.18 | 0.19 | 0.20 | 0.00 | - | 1 | 35 | 62.40% |
| PYPL230721P00037500 | 2023-02-03 3:19PM EST | 37.50 | 0.25 | 0.26 | 0.27 | 0.00 | - | 2 | 8 | 60.64% |
| PYPL230721P00040000 | 2023-02-02 2:16PM EST | 40.00 | 0.30 | 0.33 | 0.34 | 0.00 | - | 24 | 100 | 58.45% |
| PYPL230721P00042500 | 2023-02-06 10:01AM EST | 42.50 | 0.42 | 0.43 | 0.44 | 0.00 | - | 18 | 166 | 56.74% |
| PYPL230721P00045000 | 2023-02-06 9:48AM EST | 45.00 | 0.55 | 0.55 | 0.57 | 0.00 | - | 1 | 2,795 | 55.13% |
| PYPL230721P00047500 | 2023-02-08 3:06PM EST | 47.50 | 0.71 | 0.71 | 0.72 | +0.02 | +2.90% | 15 | 220 | 53.61% |
| PYPL230721P00050000 | 2023-02-08 3:05PM EST | 50.00 | 0.90 | 0.90 | 0.91 | +0.10 | +12.50% | 20 | 1,129 | 52.20% |
| PYPL230721P00055000 | 2023-02-08 3:15PM EST | 55.00 | 1.44 | 1.43 | 1.45 | +0.13 | +9.92% | 23 | 1,988 | 49.98% |
| PYPL230721P00060000 | 2023-02-08 2:25PM EST | 60.00 | 2.16 | 2.19 | 2.21 | +0.29 | +15.51% | 54 | 429 | 47.79% |
| PYPL230721P00062500 | 2023-02-08 12:49PM EST | 62.50 | 2.69 | 2.67 | 2.71 | +0.19 | +7.60% | 4 | 406 | 46.90% |
| PYPL230721P00065000 | 2023-02-08 1:57PM EST | 65.00 | 3.25 | 3.20 | 3.30 | +0.25 | +8.33% | 34 | 930 | 46.09% |
| PYPL230721P00067500 | 2023-02-08 3:05PM EST | 67.50 | 3.90 | 3.90 | 3.95 | +0.54 | +16.07% | 19 | 1,486 | 45.14% |
| PYPL230721P00070000 | 2023-02-08 2:42PM EST | 70.00 | 4.60 | 4.60 | 4.70 | +0.35 | +8.24% | 54 | 926 | 44.27% |
| PYPL230721P00072500 | 2023-02-08 1:10PM EST | 72.50 | 5.40 | 5.45 | 5.55 | +0.60 | +12.50% | 10 | 715 | 43.44% |
| PYPL230721P00075000 | 2023-02-08 2:04PM EST | 75.00 | 6.35 | 6.40 | 6.50 | +0.85 | +15.45% | 28 | 571 | 42.62% |
| PYPL230721P00077500 | 2023-02-08 12:31PM EST | 77.50 | 7.30 | 7.45 | 7.55 | +0.35 | +5.04% | 284 | 132 | 41.79% |
| PYPL230721P00080000 | 2023-02-08 3:10PM EST | 80.00 | 8.62 | 8.55 | 8.65 | +1.07 | +14.17% | 31 | 637 | 40.70% |
| PYPL230721P00082500 | 2023-02-08 10:15AM EST | 82.50 | 9.10 | 9.80 | 9.95 | +1.35 | +17.42% | 230 | 888 | 40.06% |
| PYPL230721P00085000 | 2023-02-08 3:10PM EST | 85.00 | 11.25 | 11.20 | 11.30 | +1.35 | +13.64% | 103 | 342 | 39.14% |
| PYPL230721P00087500 | 2023-02-08 12:33PM EST | 87.50 | 12.55 | 12.65 | 12.80 | +1.10 | +9.61% | 146 | 979 | 38.42% |
| PYPL230721P00090000 | 2023-02-07 1:30PM EST | 90.00 | 13.70 | 14.20 | 14.40 | 0.00 | - | 2 | 389 | 37.66% |
| PYPL230721P00092500 | 2023-02-08 2:08PM EST | 92.50 | 15.90 | 15.85 | 16.10 | +3.50 | +28.23% | 4 | 66 | 36.88% |
| PYPL230721P00095000 | 2023-02-03 11:49AM EST | 95.00 | 13.65 | 17.65 | 17.90 | 0.00 | - | 52 | 467 | 36.10% |
| PYPL230721P00100000 | 2023-02-08 11:40AM EST | 100.00 | 21.70 | 21.55 | 21.85 | +3.85 | +21.57% | 1 | 753 | 34.97% |
| PYPL230721P00105000 | 2023-02-08 12:33PM EST | 105.00 | 25.65 | 25.70 | 26.10 | +0.40 | +1.58% | 46 | 975 | 33.81% |
| PYPL230721P00110000 | 2023-02-08 12:33PM EST | 110.00 | 30.15 | 30.40 | 30.65 | +2.50 | +9.04% | 52 | 1,214 | 33.23% |
| PYPL230721P00115000 | 2023-02-08 2:42PM EST | 115.00 | 35.10 | 35.05 | 35.35 | +2.85 | +8.84% | 204 | 1,572 | 32.54% |
| PYPL230721P00120000 | 2023-02-06 1:46PM EST | 120.00 | 37.40 | 39.80 | 40.30 | 0.00 | - | 451 | 1,023 | 34.60% |
| PYPL230721P00125000 | 2023-02-03 3:57PM EST | 125.00 | 39.60 | 44.75 | 45.20 | 0.00 | - | 237 | 190 | 35.25% |
| PYPL230721P00130000 | 2022-12-19 9:51AM EST | 130.00 | 61.36 | 52.25 | 53.05 | 0.00 | - | 6 | 0 | 63.53% |
| PYPL230721P00135000 | 2022-11-29 3:22PM EST | 135.00 | 56.95 | 63.35 | 65.30 | 0.00 | - | - | 0 | 105.04% |
© 2023 Yahoo. Tutti i diritti riservati.
